Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.024 7.079 6.987 7.036 245,371 -0.02(-0.26%)
Oct 30, 2019 7.085 7.121 6.963 7.054 326,350 -0.01(-0.17%)
Oct 29, 2019 7.066 7.109 7.018 7.066 302,986 -0.09(-1.19%)
Oct 28, 2019 7.121 7.158 7.097 7.151 155,216 +0.05(+0.77%)
Oct 25, 2019 7.158 7.164 7.079 7.097 129,197 -0.05(-0.76%)
Oct 24, 2019 7.194 7.200 7.143 7.151 151,034 -0.03(-0.42%)
Oct 23, 2019 7.170 7.182 7.151 7.182 139,236 +0.02(+0.30%)
Oct 22, 2019 7.145 7.164 7.133 7.161 89,646 +0.01(+0.13%)
Oct 21, 2019 7.145 7.158 7.097 7.151 120,734 +0.03(+0.43%)
Oct 18, 2019 7.109 7.139 7.103 7.121 146,149 +0.01(+0.17%)
Oct 17, 2019 7.097 7.115 7.091 7.109 124,857 +0.02(+0.34%)
Oct 16, 2019 7.060 7.107 7.054 7.085 111,595 +0.01(+0.09%)
Oct 15, 2019 7.048 7.097 7.030 7.079 96,172 +0.01(+0.17%)
Oct 14, 2019 7.048 7.072 7.042 7.066 114,975 +0.02(+0.26%)
Oct 11, 2019 7.030 7.066 7.000 7.048 121,461 +0.00(+0.00%)
Oct 10, 2019 7.072 7.079 7.006 7.048 131,241 -0.01(-0.17%)
Oct 09, 2019 7.012 7.078 7.012 7.060 215,115 +0.02(+0.34%)
Oct 08, 2019 7.036 7.042 7.000 7.036 209,026 +0.02(+0.26%)
Oct 07, 2019 7.018 7.018 6.994 7.018 106,903 +0.02(+0.34%)
Oct 04, 2019 6.952 6.994 6.952 6.994 203,672 +0.04(+0.61%)
Oct 03, 2019 6.916 6.958 6.907 6.952 228,947 +0.04(+0.52%)
Oct 02, 2019 6.928 6.928 6.894 6.916 247,750 +0.01(+0.17%)
Oct 01, 2019 6.910 6.910 6.867 6.904 137,032 +0.01(+0.17%)
Sep 30, 2019 6.879 6.897 6.825 6.891 216,382 +0.02(+0.23%)
Sep 27, 2019 6.873 6.897 6.873 6.875 61,864 -0.00(-0.06%)
Sep 26, 2019 6.897 6.897 6.861 6.879 95,712 -0.01(-0.17%)
Sep 25, 2019 6.867 6.910 6.843 6.891 64,397 +0.02(+0.35%)
Sep 24, 2019 6.904 6.908 6.837 6.867 92,614 -0.02(-0.35%)
Sep 23, 2019 6.837 6.904 6.837 6.891 136,938 +0.05(+0.79%)
Sep 20, 2019 6.885 6.897 6.807 6.837 135,837 -0.02(-0.35%)
Sep 19, 2019 6.843 6.873 6.789 6.861 141,651 +0.05(+0.71%)
Sep 18, 2019 6.867 6.879 6.759 6.813 153,524 -0.04(-0.62%)
Sep 17, 2019 6.849 6.873 6.831 6.855 108,988 +0.03(+0.44%)
Sep 16, 2019 6.849 6.896 6.729 6.825 196,908 -0.03(-0.44%)
Sep 13, 2019 6.904 6.928 6.843 6.855 174,979 -0.05(-0.79%)
Sep 12, 2019 6.940 6.940 6.891 6.910 111,404 +0.02(+0.26%)
Sep 11, 2019 6.885 6.915 6.885 6.891 114,836 -0.01(-0.09%)
Sep 10, 2019 6.885 6.915 6.885 6.897 152,491 +0.00(+0.00%)
Sep 09, 2019 6.897 6.903 6.885 6.897 104,503 +0.00(+0.00%)
Sep 06, 2019 6.880 6.897 6.868 6.897 126,208 +0.03(+0.44%)
Sep 05, 2019 6.856 6.891 6.856 6.868 162,275 +0.02(+0.35%)
Sep 04, 2019 6.838 6.850 6.820 6.844 132,018 +0.04(+0.62%)
Sep 03, 2019 6.784 6.850 6.784 6.802 173,231 +0.00(+0.00%)
Aug 30, 2019 6.808 6.832 6.796 6.802 149,443 -0.03(-0.44%)
Aug 29, 2019 6.832 6.850 6.790 6.832 128,374 +0.02(+0.35%)
Aug 28, 2019 6.784 6.844 6.730 6.808 120,614 -0.01(-0.18%)
Aug 27, 2019 6.820 6.862 6.820 6.820 116,713 -0.02(-0.26%)
Aug 26, 2019 6.862 6.877 6.826 6.838 85,895 -0.01(-0.17%)
Aug 23, 2019 6.880 6.909 6.826 6.850 103,473 -0.04(-0.61%)
Aug 22, 2019 6.880 6.915 6.844 6.891 111,532 -0.01(-0.17%)
Aug 21, 2019 6.891 6.957 6.874 6.903 154,401 +0.00(+0.00%)
Aug 20, 2019 6.939 6.939 6.891 6.903 72,752 +0.00(+0.00%)
Aug 19, 2019 6.862 6.921 6.856 6.903 177,936 +0.08(+1.14%)
Aug 16, 2019 6.700 6.868 6.700 6.826 222,828 +0.19(+2.89%)
Aug 15, 2019 6.826 6.868 6.616 6.634 541,586 -0.17(-2.55%)
Aug 14, 2019 7.089 7.107 6.796 6.808 564,381 -0.31(-4.29%)
Aug 13, 2019 7.161 7.161 7.113 7.113 114,364 -0.04(-0.50%)
Aug 12, 2019 7.161 7.161 7.131 7.149 64,936 +0.01(+0.08%)
Aug 09, 2019 7.167 7.167 7.119 7.143 77,898 +0.00(+0.00%)
Aug 08, 2019 7.149 7.161 7.143 7.143 110,691 +0.00(+0.00%)
Aug 07, 2019 7.149 7.155 7.125 7.143 151,582 +0.00(+0.00%)
Aug 06, 2019 7.113 7.155 7.113 7.143 115,541 +0.03(+0.42%)
Aug 05, 2019 7.137 7.148 7.101 7.113 150,341 -0.05(-0.66%)
Aug 02, 2019 7.125 7.161 7.125 7.161 194,360 +0.05(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.